Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.248 | 8.248 | 8.045 | 8.190 | 9,458,633 | +0.10(+1.19%) |
May 27, 2004 | 8.197 | 8.213 | 8.089 | 8.094 | 13,433,604 | -0.10(-1.24%) |
May 26, 2004 | 8.251 | 8.265 | 8.163 | 8.196 | 10,751,539 | -0.04(-0.52%) |
May 25, 2004 | 8.122 | 8.254 | 8.114 | 8.238 | 9,388,346 | +0.14(+1.67%) |
May 24, 2004 | 7.877 | 8.122 | 7.858 | 8.103 | 12,278,584 | +0.23(+2.95%) |
May 21, 2004 | 8.002 | 8.089 | 7.788 | 7.871 | 13,491,355 | -0.02(-0.27%) |
May 20, 2004 | 7.951 | 7.978 | 7.887 | 7.892 | 10,071,510 | -0.07(-0.83%) |
May 19, 2004 | 8.053 | 8.062 | 7.946 | 7.958 | 16,816,740 | -0.10(-1.30%) |
May 18, 2004 | 8.213 | 8.213 | 8.063 | 8.063 | 14,829,030 | -0.15(-1.84%) |
May 17, 2004 | 8.136 | 8.258 | 8.131 | 8.213 | 10,709,905 | +0.02(+0.29%) |
May 14, 2004 | 8.041 | 8.226 | 8.028 | 8.190 | 12,086,528 | +0.15(+1.92%) |
May 13, 2004 | 8.069 | 8.148 | 8.015 | 8.036 | 11,847,913 | -0.13(-1.57%) |
May 12, 2004 | 8.181 | 8.220 | 8.025 | 8.164 | 15,263,282 | -0.01(-0.12%) |
May 11, 2004 | 7.999 | 8.197 | 7.999 | 8.174 | 13,457,331 | +0.16(+1.96%) |
May 10, 2004 | 8.041 | 8.095 | 7.869 | 8.017 | 15,993,004 | -0.15(-1.86%) |
May 07, 2004 | 8.323 | 8.336 | 8.169 | 8.169 | 8,624,600 | -0.15(-1.84%) |
May 06, 2004 | 8.388 | 8.412 | 8.302 | 8.322 | 12,301,863 | -0.08(-0.93%) |
May 05, 2004 | 8.255 | 8.439 | 8.190 | 8.400 | 20,364,622 | +0.15(+1.76%) |
May 04, 2004 | 8.254 | 8.302 | 8.162 | 8.255 | 14,089,459 | +0.00(+0.01%) |
May 03, 2004 | 7.971 | 8.274 | 7.959 | 8.254 | 13,035,167 | +0.29(+3.65%) |
Apr 30, 2004 | 8.041 | 8.114 | 7.955 | 7.963 | 12,832,814 | -0.00(-0.06%) |
Apr 29, 2004 | 8.237 | 8.252 | 7.920 | 7.968 | 15,651,422 | -0.27(-3.27%) |
Apr 28, 2004 | 8.265 | 8.304 | 8.058 | 8.237 | 13,152,460 | -0.01(-0.15%) |
Apr 27, 2004 | 8.121 | 8.307 | 8.121 | 8.249 | 14,098,860 | +0.13(+1.60%) |
Apr 26, 2004 | 8.041 | 8.152 | 8.028 | 8.120 | 8,732,492 | +0.10(+1.21%) |
Apr 23, 2004 | 7.989 | 8.062 | 7.970 | 8.022 | 8,229,297 | +0.03(+0.43%) |
Apr 22, 2004 | 7.835 | 8.001 | 7.835 | 7.988 | 11,357,701 | +0.10(+1.29%) |
Apr 21, 2004 | 7.946 | 7.976 | 7.855 | 7.886 | 13,419,726 | -0.05(-0.59%) |
Apr 20, 2004 | 8.160 | 8.216 | 7.930 | 7.933 | 13,061,132 | -0.23(-2.77%) |
Apr 19, 2004 | 8.130 | 8.215 | 8.129 | 8.159 | 11,428,883 | +0.03(+0.36%) |
Apr 16, 2004 | 8.153 | 8.182 | 8.087 | 8.130 | 9,542,349 | +0.01(+0.11%) |
Apr 15, 2004 | 8.064 | 8.161 | 8.059 | 8.121 | 8,587,443 | +0.07(+0.90%) |
Apr 14, 2004 | 7.980 | 8.057 | 7.920 | 8.048 | 11,825,529 | +0.07(+0.87%) |
Apr 13, 2004 | 8.150 | 8.161 | 7.974 | 7.979 | 11,813,442 | -0.10(-1.27%) |
Apr 12, 2004 | 7.986 | 8.187 | 7.986 | 8.082 | 13,763,994 | +0.14(+1.74%) |
Apr 08, 2004 | 7.902 | 7.996 | 7.879 | 7.943 | 12,541,821 | +0.13(+1.60%) |
Apr 07, 2004 | 7.785 | 7.874 | 7.735 | 7.818 | 8,813,970 | +0.04(+0.47%) |
Apr 06, 2004 | 7.785 | 7.827 | 7.757 | 7.781 | 6,972,652 | +0.02(+0.27%) |
Apr 05, 2004 | 7.667 | 7.781 | 7.667 | 7.760 | 10,562,170 | +0.06(+0.80%) |
Apr 02, 2004 | 7.684 | 7.723 | 7.659 | 7.699 | 11,085,510 | +0.03(+0.35%) |
Apr 01, 2004 | 7.818 | 7.867 | 7.668 | 7.672 | 14,460,587 | -0.13(-1.60%) |
Mar 31, 2004 | 7.818 | 7.826 | 7.685 | 7.797 | 20,626,068 | +0.05(+0.63%) |
Mar 30, 2004 | 7.659 | 7.790 | 7.563 | 7.748 | 11,820,605 | +0.22(+2.88%) |
Mar 29, 2004 | 7.511 | 7.577 | 7.480 | 7.531 | 11,643,322 | +0.07(+0.94%) |
Mar 26, 2004 | 7.425 | 7.558 | 7.395 | 7.461 | 12,510,483 | +0.08(+1.15%) |
Mar 25, 2004 | 7.516 | 7.527 | 7.336 | 7.376 | 15,582,927 | -0.14(-1.80%) |
Mar 24, 2004 | 7.662 | 7.695 | 7.494 | 7.511 | 9,516,384 | -0.14(-1.77%) |
Mar 23, 2004 | 7.712 | 7.728 | 7.606 | 7.646 | 8,131,254 | -0.05(-0.71%) |
Mar 22, 2004 | 7.723 | 7.774 | 7.684 | 7.701 | 7,416,305 | -0.04(-0.49%) |
Mar 19, 2004 | 7.874 | 7.898 | 7.723 | 7.739 | 10,216,559 | -0.12(-1.51%) |
Mar 18, 2004 | 7.695 | 7.896 | 7.682 | 7.857 | 10,959,264 | +0.16(+2.10%) |
Mar 17, 2004 | 7.667 | 7.850 | 7.664 | 7.695 | 10,965,084 | +0.04(+0.50%) |
Mar 16, 2004 | 7.673 | 7.673 | 7.580 | 7.657 | 8,878,436 | +0.00(+0.03%) |
Mar 15, 2004 | 7.723 | 7.757 | 7.637 | 7.655 | 8,321,967 | -0.07(-0.88%) |
Mar 12, 2004 | 7.611 | 7.723 | 7.576 | 7.723 | 7,771,318 | +0.12(+1.63%) |
Mar 11, 2004 | 7.690 | 7.735 | 7.575 | 7.599 | 11,347,852 | -0.13(-1.70%) |
Mar 10, 2004 | 7.910 | 7.910 | 7.703 | 7.731 | 9,389,690 | -0.16(-2.00%) |
Mar 09, 2004 | 7.874 | 7.916 | 7.865 | 7.888 | 10,061,213 | +0.00(+0.01%) |
Mar 08, 2004 | 7.883 | 7.984 | 7.876 | 7.887 | 9,243,297 | +0.03(+0.41%) |
Mar 05, 2004 | 7.770 | 7.881 | 7.757 | 7.855 | 9,686,951 | +0.09(+1.11%) |
Mar 04, 2004 | 7.789 | 7.797 | 7.723 | 7.769 | 4,956,739 | -0.02(-0.24%) |
Mar 03, 2004 | 7.768 | 7.817 | 7.684 | 7.788 | 7,387,206 | +0.02(+0.27%) |
Mar 02, 2004 | 7.818 | 7.843 | 7.747 | 7.767 | 11,655,410 | -0.12(-1.50%) |